Tour v303
AEIS
ADVANCED ENERGY INDS
$293.64 +2.05%
$292.00 (-0.56%)🌙
as of 07/08 06:06 PM
(7/7 18:06) ◀
|
Wednesday, July 8, 2026 (6:06pm)
January 2026
|
▶ (7/9 18:06)
◀ 7/8 18:06 ▶

Option Volume

Detail
ℹ
Current (07/08) 181
Calls: 110 (61%)
Puts: 71 (39%)
Prior (07/07) 400
Calls: 296 (74%)
Puts: 104 (26%)
Current vs Prior -54.75%
Calls: -62.84% (Calls)
Puts: -31.73% (Puts)
Prior 7-Day Total 2,732
Calls: 1,781 (65%)
Puts: 951 (35%)
Prior 7-Day Average 390
Calls: 254 (65%)
Puts: 135 (35%)
Current vs Prior 7-Day Avg -53.62%
Calls: -56.77%
Puts: -47.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $493.8K
Calls: $184.6K (37%)
Puts: $309.2K (63%)
Prior (07/07) $821.9K
Calls: $499.0K (61%)
Puts: $322.8K (39%)
Current vs Prior -39.92%
Calls: -63.00%
Puts: -4.24%
Prior 7-Day Total $6.87M
Calls: $4.69M (68%)
Puts: $2.18M (32%)
Prior 7-Day Average $980.7K
Calls: $669.5K (68%)
Puts: $311.3K (32%)
Current vs Prior 7-Day Avg -49.65%
Calls: -72.42%
Puts: -0.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.65
Prior (07/07) 0.35
Current vs Prior +83.71%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -35.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 10,943
Calls: 5,563 (51%)
Puts: 5,380 (49%)
Prior (07/07) 10,812
Calls: 5,428 (50%)
Puts: 5,384 (50%)
Current vs Prior +1.21%
Prior 7-Day Total 73,851
Calls: 37,755 (51%)
Puts: 36,096 (49%)
Prior 7-Day Average 10,550
Calls: 5,393 (51%)
Puts: 5,156 (49%)
Current vs Prior 7-Day Avg +3.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.75% | 23.92%11.75% | 23.92%
Prior 12.29% | 24.42%12.29% | 24.42%
Current vs Prior -4.37% | -2.01%-4.37% | -2.01%
Prior 7-Day Avg 13.11% | 23.86%13.11% | 23.86%
Current vs 7-Day Avg -10.40% | +0.27%-10.41% | +0.28%
Prior 7-Day Eod 12.29% | 24.42%-- | --
Current vs 7-Day Eod -4.37% | -2.01%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Prior 11.50% | 6.21%
Calls: 10.56% | 4.40%
Puts: 12.45% | 8.02%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.85% | 6.46%
Calls: 10.84% | 4.87%
Puts: 12.87% | 8.05%
Current vs 7-Day Avg -2.94% | -3.87%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($309.2K). Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 84% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.0%, best 6.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1753.4057.10$55.256.7%20.913
$250.00Jul 1744.5047.90$46.207.4%--0.8813
$290.00Aug 2133.7036.50$35.108.0%--0.5722
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2146.0049.00$47.506.3%10.566
$310.00Aug 2139.8042.50$41.156.6%10.52--
$350.00Jul 1755.9059.70$57.806.6%--0.85125
$340.00Jul 1746.4050.00$48.207.5%--0.84149

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.69, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1753.4057.10$55.256.7%20.913
$250.00Jul 1744.5047.90$46.207.4%--0.8813
$270.00Jul 1728.0031.20$29.6010.8%--0.76125
$280.00Jul 1720.6024.60$22.6017.7%--0.6740
$290.00Aug 2133.7036.50$35.108.0%--0.5722
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1755.9059.70$57.806.6%--0.85125
$340.00Jul 1746.4050.00$48.207.5%--0.84149
$330.00Jul 1737.5041.80$39.6510.8%10.8231
$320.00Jul 1729.5032.80$31.1510.6%--0.7449
$310.00Jul 1722.1026.10$24.1016.6%--0.6528

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 93, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1710.0013.40$11.7029.1%390.4653
$290.00Jul 1714.9018.20$16.5519.9%310.57125
$350.00Aug 2113.4016.00$14.7017.7%80.322
$340.00Jul 171.554.50$3.0397.4%30.15243
$240.00Jul 1753.4057.10$55.256.7%20.913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 172.504.50$3.5057.1%20.16125
$240.00Jul 170.604.10$2.35148.9%10.1021
$300.00Jul 1716.1019.80$17.9520.6%10.5447
$330.00Jul 1737.5041.80$39.6510.8%10.8231
$310.00Aug 2139.8042.50$41.156.6%10.52--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.8%, max 19.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 2196.8%81.2%19.3%8151
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2196.4%81.8%17.8%--64
$260.00Jul 17Aug 2184.6%81.3%4.1%2149
$280.00Jul 17Aug 2180.7%79.0%2.1%--169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 36.04, avg 4.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Jul 17$0.27$9.73$0.2736.04$330.27
$320.00$330.00Jul 17$1.90$8.10$1.904.26$321.90
$310.00$320.00Jul 17$2.40$7.60$2.403.17$312.40
$320.00$350.00Aug 21$8.15$21.85$8.152.68$328.15
$300.00$320.00Aug 21$7.45$12.55$7.451.68$307.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.55$9.45$0.5517.18$259.45
$250.00$240.00Jul 17$0.60$9.40$0.6015.67$249.40
$280.00$270.00Jul 17$2.35$7.65$2.353.26$277.65
$270.00$260.00Jul 17$2.70$7.30$2.702.70$267.30
$260.00$250.00Aug 21$3.40$6.60$3.401.94$256.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 24.00, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Jul 17$9.05$9.05$0.959.53$249.05
$250.00$270.00Jul 17$16.60$16.60$3.404.88$266.60
$270.00$280.00Jul 17$7.00$7.00$3.002.33$277.00
$280.00$290.00Jul 17$6.05$6.05$3.951.53$286.05
$290.00$300.00Jul 17$4.85$4.85$5.150.94$294.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Jul 17$9.60$9.60$0.4024.00$340.40
$340.00$330.00Jul 17$8.55$8.55$1.455.90$331.45
$330.00$320.00Jul 17$8.50$8.50$1.505.67$321.50
$320.00$310.00Jul 17$7.05$7.05$2.952.39$312.95
$320.00$310.00Aug 21$6.35$6.35$3.651.74$313.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $15.73, cheapest $10.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$11.7296.8%81.2%
$320.00Jul 17Aug 21$17.6577.1%81.0%
$290.00Jul 17Aug 21$18.5578.5%78.8%
$300.00Jul 17Aug 21$18.6078.8%81.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$10.5596.4%81.8%
$260.00Jul 17Aug 21$13.4084.6%81.3%
$280.00Jul 17Aug 21$16.2080.7%79.0%
$320.00Jul 17Aug 21$16.3577.1%81.0%
$310.00Jul 17Aug 21$17.0575.7%81.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 9.88% of stock, avg 15.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$16.55$12.45$29.00$261.00$319.009.88%
$300.00Jul 17$11.70$17.95$29.65$270.35$329.6510.10%
$280.00Jul 17$22.60$8.55$31.15$248.85$311.1510.61%
$310.00Jul 17$7.60$24.10$31.70$278.30$341.7010.80%
$270.00Jul 17$29.60$6.20$35.80$234.20$305.8012.19%
$320.00Jul 17$5.20$31.15$36.35$283.65$356.3512.38%
$330.00Jul 17$3.30$39.65$42.95$287.05$372.9514.63%
$250.00Jul 17$46.20$2.95$49.15$200.85$299.1516.74%
$340.00Jul 17$3.03$48.20$51.23$288.77$391.2317.45%
$240.00Jul 17$55.25$2.35$57.60$182.40$297.6019.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 2.04% of stock, avg 6.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Jul 17$3.03$2.95$5.98$244.02$345.98
$330.00$250.00Jul 17$3.30$2.95$6.25$243.75$336.25
$340.00$260.00Jul 17$3.03$3.50$6.53$253.47$346.53
$330.00$260.00Jul 17$3.30$3.50$6.80$253.20$336.80
$320.00$250.00Jul 17$5.20$2.95$8.15$241.85$328.15
$320.00$260.00Jul 17$5.20$3.50$8.70$251.30$328.70
$340.00$270.00Jul 17$3.03$6.20$9.23$260.77$349.23
$330.00$270.00Jul 17$3.30$6.20$9.50$260.50$339.50
$310.00$250.00Jul 17$7.60$2.95$10.55$239.45$320.55
$310.00$260.00Jul 17$7.60$3.50$11.10$248.90$321.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 7.00, avg credit $6.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Jul 17$8.75$1.257.00$261.25$288.75
250/260290/300Aug 21$8.20$1.804.56$251.80$298.20
300/310320/330Jul 17$8.05$1.954.13$301.95$328.05
280/290300/310Jul 17$8.00$2.004.00$282.00$308.00
290/300310/320Jul 17$7.90$2.103.76$292.10$317.90
260/280300/320Aug 21$15.30$4.703.26$264.70$315.30
240/250270/280Jul 17$7.60$2.403.17$242.40$277.60
250/260270/280Jul 17$7.55$2.453.08$252.45$277.55
260/270290/300Jul 17$7.55$2.453.08$262.45$297.55
290/300320/330Jul 17$7.40$2.602.85$292.60$327.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 44.45, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$0.22$9.7844.45
$310.00$320.00$330.00Jul 17$0.50$9.5019.00
$290.00$300.00$310.00Jul 17$0.75$9.2512.33
$270.00$280.00$290.00Jul 17$0.95$9.059.53
$280.00$290.00$300.00Jul 17$1.20$8.807.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.35$9.6527.57
$290.00$300.00$310.00Jul 17$0.65$9.3514.38
$300.00$310.00$320.00Jul 17$0.90$9.1010.11
$330.00$340.00$350.00Jul 17$1.05$8.958.52
$260.00$280.00$300.00Aug 21$2.55$17.456.84

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-6.55, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Aug 21-$6.55$23.45
$320.00$330.001:2Jul 17-$1.40$8.60
$330.00$340.001:2Jul 17-$2.76$7.24
$310.00$320.001:2Jul 17-$2.80$7.20
$340.00$350.001:2Jul 17-$2.93$7.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Aug 21-$9.05$10.95
$270.00$260.001:2Jul 17-$0.80$9.20
$250.00$240.001:2Jul 17-$1.75$8.25
$260.00$250.001:2Jul 17-$2.40$7.60
$280.00$270.001:2Jul 17-$3.85$6.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 9.74%, avg 3.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$28.600.532.2%9.74%11.91%11
$320.00Aug 21$21.200.449.0%7.22%16.20%13
$350.00Aug 21$13.400.3219.2%4.56%23.76%82
$300.00Jul 17$10.000.462.2%3.41%5.57%3953
$310.00Jul 17$6.400.355.6%2.18%7.75%--36
$320.00Jul 17$4.000.269.0%1.36%10.34%1123
$330.00Jul 17$2.500.1812.4%0.85%13.23%--83
$340.00Jul 17$1.550.1515.8%0.53%16.32%3243
$350.00Jul 17$0.950.1419.2%0.32%19.52%--149

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 634 vol/day, 168 traded recently)

AEIS averages only 634 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $210.00 12-18 call last traded $168.30 on 06/23 (now $103.70/$106.90) — try a limit near $105.30. Also watch the $200.00 10-16 call last traded $116.00 on 07/02 (now $102.40/$106.40) — try a limit near $104.40; the $200.00 12-18 call last traded $143.00 on 06/11 (now $109.80/$114.00) — try a limit near $111.90. Most tradeable put: the $380.00 01-15 put last traded $90.50 on 06/29 (now $113.80/$116.70) — try a limit near $113.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$14.90$18.20$16.55$89.03 06/22$14.25–$101.00$16.55125
$290.00Sep 18$40.00$44.00$42.00$99.00 06/15$39.85–$114.15$42.001
$290.00Oct 16$46.70$50.50$48.60$91.60 07/01$45.85–$119.30$48.604
$290.00Dec 18$59.30$62.50$60.90--$57.45–$130.75$59.30159
$290.00Jan 15$62.90$66.50$64.70$100.00 05/26$61.10–$134.90$64.703
$290.00Aug 21$33.70$36.50$35.10--$35.10–$35.10—$33.7022
$300.00Jul 17$10.00$13.40$11.70$20.82 07/02$10.65–$92.10$11.7053
$300.00Aug 21$28.60$32.00$30.30$82.97 06/18$28.15–$101.20$30.301
$300.00Sep 18$36.10$39.50$37.80$91.70 06/30$34.95–$106.95$37.801
$300.00Oct 16$41.90$46.00$43.95$97.88 06/25$41.75–$112.30$43.9519
$300.00Dec 18$55.10$58.50$56.80$109.60 06/25$53.65–$124.40$56.80103
$300.00Jan 15$59.30$62.50$60.90--$60.90–$60.90—$59.301
$280.00Jul 17$20.60$24.60$22.60$93.50 06/15$19.40–$110.55$22.6040
$280.00Oct 16$50.90$55.00$52.95$97.00 06/12$50.15–$126.75$52.952
$280.00Dec 18$63.70$67.00$65.35--$61.65–$137.45$63.7012
$280.00Aug 21$38.60$41.50$40.05--$40.05–$40.05—$38.601
$310.00Jul 17$6.40$8.80$7.60$31.95 07/02$7.15–$83.10$7.6036
$310.00Aug 21$25.20$28.00$26.60$33.55 07/02$24.35–$93.80$26.603
$310.00Sep 18$32.20$35.50$33.85$48.00 07/02$31.40–$99.65$33.852
$310.00Oct 16$38.80$42.00$40.40$92.47 06/30$37.65–$105.45$40.4011
$310.00Dec 18$51.30$54.50$52.90$63.50 07/02$49.60–$118.15$52.906
$310.00Jan 15$55.40$58.50$56.95$77.35 07/02$53.55–$122.85$56.9511
$270.00Jul 17$28.00$31.20$29.60$67.50 05/22$25.60–$120.25$29.60125
$270.00Oct 16$56.30$60.50$58.40$92.40 05/26$55.25–$134.05$58.402
$270.00Dec 18$68.40$72.00$70.20$95.00 06/03$66.40–$144.05$70.2011
$320.00Jul 17$4.00$6.40$5.20$52.66 06/30$4.88–$74.15$5.20123
$320.00Aug 21$21.20$24.50$22.85$29.58 07/02$21.15–$86.30$22.853
$320.00Oct 16$34.70$38.20$36.45$55.00 07/02$34.40–$98.95$36.4530
$320.00Dec 18$47.40$51.00$49.20$84.10 06/26$46.45–$112.45$49.20164
$320.00Jan 15$51.40$55.00$53.20$62.70 07/02$49.95–$117.00$53.203
$320.00Sep 18$28.60$31.50$30.05--$28.05–$30.05$28.601
$260.00Jul 17$35.60$39.50$37.55$73.68 06/03$32.65–$130.25$37.558
$260.00Dec 18$73.50$77.00$75.25$101.00 06/04$71.35–$151.10$75.25110
$330.00Jul 17$2.50$4.10$3.30$15.09 07/02$3.25–$66.00$3.3083
$330.00Aug 21$18.20$21.00$19.60$25.45 07/02$18.20–$79.50$19.604
$330.00Oct 16$31.30$35.00$33.15$69.85 06/24$31.05–$92.65$33.1538
$330.00Dec 18$43.70$47.50$45.60$84.50 07/01$43.00–$106.70$45.6023
$330.00Jan 15$48.00$51.50$49.75$72.40 07/02$46.60–$111.40$49.755
$250.00Jul 17$44.50$47.90$46.20$75.00 06/04$40.80–$139.75$46.2013
$250.00Sep 18$62.60$66.00$64.30$133.00 06/15$60.60–$146.45$64.3015
$250.00Oct 16$67.80$71.50$69.65$113.36 06/29$66.30–$150.00$69.657
$250.00Dec 18$78.30$82.50$80.40$149.00 06/22$76.75–$158.70$80.4049
$250.00Jan 15$81.90$86.00$83.95$125.00 06/12$80.00–$162.05$83.951
$340.00Jul 17$1.55$4.50$3.03$8.00 07/02$2.53–$57.90$3.03243
$340.00Aug 21$15.90$18.50$17.20$32.71 07/02$15.65–$72.75$17.202
$340.00Oct 16$28.30$32.00$30.15$40.50 07/02$27.85–$86.85$30.1527
$340.00Dec 18$40.70$44.00$42.35$79.60 07/01$39.80–$101.65$42.3515
$340.00Jan 15$44.80$48.30$46.55$59.07 07/02$43.55–$106.30$46.552
$240.00Jul 17$53.40$57.10$55.25--$49.65–$149.55$53.403
$240.00Oct 16$74.20$78.00$76.10--$72.20–$158.70$74.2036
$240.00Dec 18$84.00$88.00$86.00$165.91 06/22$82.15–$165.85$86.005
$350.00Jul 17$0.95$5.00$2.98$34.50 06/30$2.40–$50.80$2.98149
$350.00Aug 21$13.40$16.00$14.70$29.95 07/02$13.55–$66.70$14.702
$350.00Sep 18$19.50$23.00$21.25$51.54 06/17$19.85–$74.35$21.253
$350.00Oct 16$25.60$29.00$27.30$65.10 06/16$25.45–$81.40$27.3017
$350.00Dec 18$37.70$41.50$39.60$65.50 07/02$37.05–$96.35$39.6023
$350.00Jan 15$41.60$45.50$43.55$51.56 05/29$40.65–$101.25$43.552
$230.00Jul 17$63.30$66.60$64.95$130.95 06/16$59.05–$159.35$64.9527
$230.00Dec 18$89.90$94.00$91.95$139.30 06/26$87.60–$174.05$91.956
$360.00Jul 17$0.00$2.00$1.00$30.20 06/30$1.00–$43.85$1.0040
$360.00Aug 21$11.30$14.00$12.65$39.50 07/01$11.65–$61.20$12.654
$360.00Sep 18$17.30$20.50$18.90$54.50 06/18$17.65–$68.75$18.9025
$360.00Oct 16$22.60$26.30$24.45$55.60 07/01$23.00–$75.90$24.4537
$360.00Dec 18$34.90$38.50$36.70$62.97 06/26$34.30–$91.35$36.706
$360.00Jan 15$38.90$42.50$40.70$48.95 07/02$38.05–$96.30$40.701
$220.00Jul 17$72.30$76.70$74.50$97.05 05/20$68.65–$169.25$74.507
$220.00Oct 16$87.90$91.50$89.70$154.00 06/23$85.25–$175.85$89.702
$220.00Dec 18$96.40$100.30$98.35$160.30 06/23$94.40–$182.25$98.3520
$370.00Jul 17$0.00$4.10$2.05$12.20 07/02$2.05–$37.75$2.05120
$370.00Aug 21$8.60$12.00$10.30$22.60 07/02$9.90–$55.70$10.3030
$370.00Oct 16$21.00$24.00$22.50$53.35 07/01$20.90–$70.80$22.5018
$370.00Dec 18$32.40$36.00$34.20$59.02 06/26$32.10–$86.55$34.206
$370.00Jan 15$36.20$40.00$38.10$49.95 07/02$35.55–$91.65$38.106
$210.00Jul 17$82.00$86.40$84.20$113.29 05/21$78.50–$179.15$84.2012
$210.00Dec 18$103.70$106.90$105.30$168.30 06/23$100.70–$190.40$105.3065
$380.00Jul 17$0.00$4.80$2.40$11.70 07/01$1.40–$32.50$2.4029
$380.00Aug 21$6.80$10.50$8.65$19.90 07/02$8.65–$50.30$8.658
$380.00Oct 16$18.20$21.80$20.00$43.00 07/02$18.90–$66.20$20.0015
$380.00Dec 18$30.00$33.50$31.75$58.50 06/26$29.80–$82.05$31.75108
$380.00Jan 15$33.80$37.50$35.65$62.90 06/26$33.40–$87.30$35.6511
$380.00Sep 18$13.80$16.50$15.15--$15.15–$15.15—$13.801
$200.00Jul 17$91.90$96.20$94.05$180.00 06/15$88.20–$188.85$94.0525
$200.00Sep 18$99.30$103.50$101.40$140.00 07/02$96.30–$191.80$101.401
$200.00Oct 16$102.40$106.40$104.40$116.00 07/02$100.10–$194.05$104.402
$200.00Dec 18$109.80$114.00$111.90$143.00 06/11$107.10–$198.85$111.904
$200.00Jan 15$112.20$117.00$114.60$131.00 06/02$109.65–$200.55$114.601
$390.00Jul 17$0.00$3.70$1.85$3.70 07/02$0.93–$27.30$1.8521
$390.00Sep 18$11.10$14.50$12.80$44.50 06/18$11.95–$54.05$12.801
$390.00Oct 16$16.60$20.00$18.30$30.00 07/02$17.00–$61.60$18.3077
$390.00Dec 18$28.20$31.50$29.85$36.50 06/05$27.75–$77.85$29.8555
$390.00Jan 15$31.50$35.00$33.25$63.80 07/01$31.10–$82.95$33.253
$195.00Jul 17$96.80$101.30$99.05--$93.25–$99.05$96.801
$195.00Sep 18$103.40$107.50$105.45--$100.35–$105.45$103.401
$195.00Oct 16$106.10$110.50$108.30--$103.85–$108.30$106.102
$195.00Dec 18$113.20$117.50$115.35--$110.85–$115.35$113.202
$195.00Jan 15$115.70$120.40$118.05--$113.15–$118.05$115.702
$190.00Jul 17$101.80$106.20$104.00--$98.15–$104.00$101.802
$190.00Sep 18$107.60$112.00$109.80--$104.30–$109.80$107.601
$190.00Dec 18$116.80$121.50$119.15--$114.40–$119.15$116.806
$400.00Jul 17$0.00$2.75$1.38$1.40 07/02$1.38–$22.90$1.38188
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$10.40$14.50$12.45$7.72 07/02$1.78–$17.90$10.40192
$290.00Sep 18$34.20$37.70$35.95$16.20 06/15$13.55–$39.25$34.202
$290.00Oct 16$39.70$43.20$41.45$22.00 07/01$17.80–$44.10$39.7022
$290.00Dec 18$51.40$53.50$52.45$33.48 06/24$27.40–$55.00$51.4026
$290.00Jan 15$52.90$57.00$54.95$36.80 06/29$30.25–$57.40$52.904
$290.00Aug 21$28.10$31.40$29.75--$29.75–$29.75—$28.101
$300.00Jul 17$16.10$19.80$17.95$12.40 07/02$2.73–$22.00$16.1047
$300.00Aug 21$33.30$37.00$35.15$28.00 07/02$11.30–$38.90$33.3031
$300.00Sep 18$39.90$43.30$41.60$22.77 06/29$16.30–$45.10$39.901
$300.00Oct 16$45.10$48.70$46.90$24.25 06/30$20.70–$50.25$45.10185
$300.00Dec 18$55.90$59.00$57.45$35.18 06/30$30.65–$60.20$55.90222
$300.00Jan 15$58.60$62.50$60.55$40.80 06/24$33.80–$62.80$58.605
$280.00Jul 17$6.50$10.60$8.55$6.29 07/02$1.53–$14.15$6.50158
$280.00Aug 21$23.50$26.00$24.75$9.40 07/01$7.90–$27.80$23.5011
$280.00Oct 16$34.60$38.00$36.30$20.95 06/24$15.00–$39.80$34.6012
$280.00Dec 18$44.90$48.00$46.45$40.00 07/02$24.05–$49.15$44.9031
$280.00Jan 15$47.30$51.50$49.40$29.40 06/25$26.75–$51.55$47.303
$310.00Jul 17$22.10$26.10$24.10$4.00 06/30$3.88–$28.70$22.1028
$310.00Oct 16$51.20$54.70$52.95$30.35 06/24$23.50–$56.45$51.209
$310.00Dec 18$61.90$65.10$63.50$39.28 06/30$34.25–$66.85$61.903
$310.00Jan 15$64.80$68.30$66.55$55.10 07/02$37.65–$69.45$64.803
$270.00Jul 17$4.60$7.80$6.20$4.22 07/02$0.57–$10.70$4.6077
$270.00Aug 21$18.70$22.50$20.60$7.50 07/01$6.30–$22.80$18.701
$270.00Sep 18$24.80$28.50$26.65$11.47 07/01$9.55–$28.80$24.801
$270.00Oct 16$29.80$33.50$31.65$16.20 07/01$12.90–$34.80$29.8037
$270.00Dec 18$40.00$43.20$41.60$23.30 06/15$21.05–$43.80$40.0033
$270.00Jan 15$42.20$46.50$44.35$27.73 07/01$23.95–$46.35$42.207
$320.00Jul 17$29.50$32.80$31.15$6.50 07/01$3.90–$36.65$29.5049
$320.00Aug 21$46.00$49.00$47.50$30.15 07/02$16.40–$51.70$46.006
$320.00Oct 16$57.50$60.70$59.10$38.60 06/29$26.95–$63.00$57.5018
$320.00Dec 18$68.10$71.50$69.80$44.60 06/26$38.25–$73.45$68.1082
$320.00Jan 15$71.70$74.70$73.20$44.80 06/22$41.80–$75.65$71.701
$260.00Jul 17$2.50$4.50$3.50$0.35 06/30$0.95–$8.25$2.50125
$260.00Aug 21$15.30$18.50$16.90$5.80 07/01$4.88–$19.20$15.3024
$260.00Sep 18$20.60$24.50$22.55$12.19 07/02$7.65–$24.65$20.602
$260.00Oct 16$25.30$29.00$27.15--$10.55–$29.70$25.3012
$260.00Dec 18$35.30$38.50$36.90$22.63 06/24$18.15–$39.05$35.30100
$260.00Jan 15$37.50$41.50$39.50$23.79 06/17$20.70–$41.65$37.5012
$330.00Jul 17$37.50$41.80$39.65$31.51 07/02$6.35–$45.00$37.5031
$330.00Oct 16$63.90$68.00$65.95$40.00 06/24$30.50–$69.55$63.9011
$330.00Dec 18$74.60$78.00$76.30--$42.50–$79.75$74.601
$330.00Jan 15$77.60$81.10$79.35$49.40 06/22$45.95–$82.15$77.602
$330.00Aug 21$53.10$56.00$54.55--$54.55–$58.70$53.101
$250.00Jul 17$1.20$4.70$2.95$2.37 06/23$1.45–$6.00$2.3726
$250.00Aug 21$12.00$15.00$13.50$5.80 07/02$4.05–$15.75$12.0038
$250.00Sep 18$17.30$20.50$18.90$8.50 06/26$6.60–$20.70$17.302
$250.00Oct 16$21.30$25.00$23.15$11.66 06/23$8.90–$26.05$21.3016
$250.00Dec 18$30.60$34.00$32.30$22.60 07/02$15.55–$34.70$30.6021
$250.00Jan 15$33.30$37.00$35.15$31.20 06/10$18.05–$36.75$33.3032
$340.00Jul 17$46.40$50.00$48.20$16.74 06/29$8.75–$54.10$46.40149
$340.00Aug 21$59.70$63.00$61.35$38.90 07/02$22.60–$65.80$59.707
$340.00Oct 16$71.00$74.20$72.60$64.45 07/02$34.50–$76.60$71.003
$340.00Dec 18$81.60$85.00$83.30$74.95 07/02$47.20–$86.85$81.6010
$240.00Jul 17$0.60$4.10$2.35$0.75 06/26$0.90–$4.60$0.7521
$240.00Sep 18$13.40$17.00$15.20$9.35 07/02$5.30–$16.75$13.401
$240.00Oct 16$17.90$21.50$19.70$16.80 05/20$7.35–$22.15$17.9078
$240.00Dec 18$26.60$30.00$28.30$16.10 06/15$13.45–$29.70$26.60151
$240.00Jan 15$28.80$32.70$30.75$17.40 06/18$15.55–$31.95$28.8020
$350.00Jul 17$55.90$59.70$57.80$44.00 07/02$11.80–$63.45$55.90125
$350.00Aug 21$67.30$71.00$69.15$36.50 06/29$26.40–$73.65$67.307
$350.00Sep 18$73.20$76.50$74.85$36.27 06/30$32.90–$78.85$73.204
$350.00Oct 16$78.20$81.50$79.85--$38.85–$83.80$78.204
$350.00Dec 18$88.10$92.00$90.05$59.30 06/26$51.60–$93.75$88.105
$350.00Jan 15$91.30$95.00$93.15$70.70 06/29$55.35–$96.45$91.308
$230.00Jul 17$0.00$4.20$2.10$2.14 06/30$1.50–$3.33$2.1053
$230.00Aug 21$6.50$9.90$8.20$2.25 06/22$2.45–$9.70$6.5022
$230.00Oct 16$14.40$18.00$16.20$8.00 06/17$6.15–$17.80$14.4027
$230.00Dec 18$22.60$26.00$24.30$13.65 06/26$11.45–$25.65$22.60157
$230.00Jan 15$25.00$28.70$26.85$16.00 06/24$13.50–$28.20$25.0055
$230.00Sep 18$10.90$14.20$12.55--$12.55–$12.55—$10.904
$360.00Jul 17$65.50$69.20$67.35$38.07 07/02$14.85–$73.00$65.5021
$360.00Aug 21$75.10$79.00$77.05$40.00 07/01$30.30–$81.60$75.108
$360.00Sep 18$81.00$84.30$82.65$40.77 06/30$37.15–$87.05$81.003
$360.00Oct 16$85.60$89.50$87.55$52.00 06/26$43.20–$91.30$85.607
$360.00Dec 18$95.50$99.00$97.25$62.35 06/30$56.40–$101.30$95.501
$220.00Jul 17$0.00$4.80$2.40$1.76 06/18$0.95–$2.80$1.763
$220.00Aug 21$4.90$8.00$6.45$1.30 06/22$2.40–$7.05$4.9014
$220.00Oct 16$11.90$15.20$13.55$12.30 06/09$5.25–$14.80$12.301
$220.00Dec 18$19.30$22.50$20.90$13.84 05/07$9.85–$21.80$19.3013
$220.00Jan 15$21.20$25.00$23.10$13.72 06/24$11.55–$24.20$21.2032
$370.00Jul 17$75.20$78.90$77.05$27.10 07/01$18.35–$82.80$75.20126
$370.00Aug 21$83.20$87.00$85.10$58.87 07/02$34.95–$89.95$83.204
$370.00Oct 16$92.90$97.00$94.95--$48.05–$99.20$92.903
$370.00Dec 18$103.00$106.50$104.75$78.80 06/29$61.40–$108.90$103.005
$370.00Jan 15$105.80$109.50$107.65$75.60 06/17$65.30–$111.40$105.80994
$210.00Jul 17$0.10$5.00$2.55$1.40 06/15$0.65–$2.55$1.4038
$210.00Aug 21$2.55$6.50$4.53$2.00 07/02$1.45–$5.30$2.5511
$210.00Oct 16$9.40$12.70$11.05--$11.05–$11.80$9.4054
$210.00Dec 18$15.90$19.50$17.70--$17.70–$19.10$15.9042
$210.00Jan 15$17.60$21.50$19.55--$19.55–$20.70$17.602
$380.00Jul 17$85.00$88.80$86.90$46.10 06/29$23.00–$92.65$85.0043
$380.00Aug 21$91.60$95.50$93.55$65.87 07/02$39.50–$98.65$91.606
$380.00Oct 16$101.10$105.00$103.05$93.48 06/02$53.15–$107.20$101.103
$380.00Dec 18$110.40$114.00$112.20$89.40 07/02$66.80–$116.20$110.401
$380.00Jan 15$113.80$116.70$115.25$90.50 06/29$70.60–$118.60$113.80994
$200.00Jul 17$0.00$4.80$2.40--$0.85–$2.40--7
$200.00Sep 18$3.70$8.00$5.85--$5.85–$6.75$3.701
$200.00Oct 16$7.10$10.50$8.80--$8.80–$9.40$7.102
$200.00Dec 18$13.30$16.50$14.90--$14.90–$15.50$13.304
$200.00Jan 15$14.80$18.50$16.65--$16.65–$17.65$14.8014

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 110
Total Puts 71
Put/Call Ratio 0.65
Net Difference 39

Prior's Put/Call Breakdown

Total Calls 296
Total Puts 104
Put/Call Ratio 0.35
Net Difference 192

Prior 7-Day Put/Call Summary

Total Calls 1,781
Total Puts 951
Average Put/Call Ratio 1.00
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All